Want to see RDZN full AI Analyst Report?
Roadzen Inc (RDZN) Historical Prices
187 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 1.15 | 1.16 | 1.01 | 1.05 | 1.05 | -7.08% | 347,520 | 1.10 |
| Nov 02, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 193,264 | 0.61 |
| Oct 30, 2026 | 1.10 | 1.16 | 1.07 | 1.14 | 1.14 | +1.79% | 286,915 | 0.91 |
| Oct 29, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 268,031 | 0.85 |
| Oct 28, 2026 | 1.12 | 1.15 | 1.09 | 1.15 | 1.15 | +2.68% | 279,779 | 0.89 |
| Oct 27, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 272,761 | 0.87 |
| Oct 26, 2026 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | +0.00% | 182,277 | 0.57 |
| Oct 23, 2026 | 1.11 | 1.16 | 1.08 | 1.13 | 1.13 | +0.00% | 329,662 | 1.04 |
| Oct 22, 2026 | 1.11 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 221,139 | 0.69 |
| Oct 21, 2026 | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | +8.49% | 265,608 | 0.81 |
| Oct 20, 2026 | 0.99 | 1.08 | 0.99 | 1.06 | 1.06 | +4.95% | 439,296 | 1.36 |
| Oct 19, 2026 | 1.03 | 1.08 | 0.99 | 1.01 | 1.01 | -1.94% | 164,714 | 0.51 |
| Oct 16, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | +0.00% | 244,916 | 0.76 |
| Oct 15, 2026 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | +0.00% | 217,632 | 0.68 |
| Oct 14, 2026 | 1.08 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 378,561 | 1.18 |
| Oct 13, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 262,082 | 0.81 |
| Oct 12, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 213,506 | 0.66 |
| Oct 09, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | +0.89% | 364,518 | 1.13 |
| Oct 08, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.88% | 315,396 | 0.98 |
| Oct 07, 2026 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 454,483 | 1.40 |
| Oct 06, 2026 | 1.21 | 1.28 | 1.18 | 1.22 | 1.22 | +2.52% | 387,552 | 1.18 |
| Oct 05, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 236,433 | 0.71 |
| Oct 02, 2026 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -0.41% | 237,180 | 0.70 |
| Oct 01, 2026 | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -7.20% | 290,900 | 0.86 |
| Sep 30, 2026 | 1.36 | 1.39 | 1.25 | 1.32 | 1.32 | -3.65% | 1,178,267 | 3.67 |
| Sep 29, 2026 | 1.25 | 1.39 | 1.25 | 1.37 | 1.37 | +9.16% | 303,871 | 0.94 |
| Sep 28, 2026 | 1.35 | 1.36 | 1.25 | 1.26 | 1.26 | -10.36% | 215,127 | 0.65 |
| Sep 25, 2026 | 1.28 | 1.41 | 1.28 | 1.40 | 1.40 | +8.95% | 705,843 | 2.14 |
| Sep 24, 2026 | 1.17 | 1.29 | 1.16 | 1.29 | 1.29 | +9.83% | 321,829 | 0.95 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 265,120 | 0.62 |
| Sep 22, 2026 | 1.23 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 483,049 | 1.10 |
| Sep 21, 2026 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | +0.00% | 387,330 | 0.87 |
| Sep 18, 2026 | 1.19 | 1.27 | 1.18 | 1.23 | 1.23 | +2.50% | 701,124 | 1.59 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | +1.69% | 405,247 | 0.90 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 321,714 | 0.71 |
| Sep 15, 2026 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | +4.35% | 445,296 | 0.97 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | +0.88% | 387,167 | 0.84 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 360,277 | 0.77 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.14 | 1.15 | 1.15 | -7.26% | 332,994 | 0.72 |
| Sep 09, 2026 | 1.29 | 1.32 | 1.21 | 1.24 | 1.24 | -3.88% | 256,791 | 0.55 |
| Sep 08, 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 1.29 | +0.00% | 425,459 | 0.92 |
| Sep 07, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.73% | 266,297 | 0.56 |
| Sep 03, 2026 | 1.30 | 1.34 | 1.26 | 1.34 | 1.34 | +3.08% | 195,659 | 0.40 |
| Sep 02, 2026 | 1.39 | 1.44 | 1.25 | 1.30 | 1.30 | -6.47% | 640,390 | 1.32 |
| Sep 01, 2026 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 335,449 | 0.69 |
| Aug 31, 2026 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 199,825 | 0.41 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 133,393 | 0.27 |
| Aug 27, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | +1.36% | 225,164 | 0.46 |
| Aug 26, 2026 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 261,637 | 0.53 |
